26,435€
-0,56%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,10 | 26,48 | 24,57 | 26,40 | 6,69% | 388,00 |
| 04.05.2026 | 24,40 | 25,00 | 24,31 | 24,74 | 3,23% | - |
| 30.04.2026 | 24,24 | 24,50 | 23,59 | 23,97 | -0,97% | 1.161,00 |
| 29.04.2026 | 25,20 | 25,55 | 24,02 | 24,20 | -3,69% | 1.760,00 |
| 28.04.2026 | 24,95 | 25,82 | 24,43 | 25,13 | 0,64% | 4.487,00 |
| 27.04.2026 | 23,60 | 26,49 | 23,20 | 24,97 | 6,96% | 3.774,00 |
| 24.04.2026 | 23,70 | 23,95 | 22,65 | 23,35 | -1,90% | 897,00 |
| 23.04.2026 | 22,05 | 23,80 | 22,00 | 23,80 | 7,37% | 7.775,00 |
| 22.04.2026 | 21,90 | 22,18 | 21,76 | 22,17 | 1,51% | 2.508,00 |
| 21.04.2026 | 22,15 | 22,35 | 21,77 | 21,84 | -1,30% | 1.270,00 |
| 20.04.2026 | 22,20 | 22,45 | 22,01 | 22,12 | -0,92% | 687,00 |
| 17.04.2026 | 22,09 | 22,40 | 21,83 | 22,33 | 1,66% | 1.002,00 |
| 16.04.2026 | 21,95 | 22,25 | 21,73 | 21,96 | 0,29% | 5.750,00 |
| 15.04.2026 | 21,90 | 22,40 | 21,69 | 21,90 | -1,36% | 292,00 |
| 14.04.2026 | 21,50 | 22,42 | 21,50 | 22,20 | 3,08% | 1.132,00 |
| 13.04.2026 | 21,12 | 21,60 | 21,00 | 21,54 | 1,26% | 1.158,00 |
| 10.04.2026 | 21,85 | 22,10 | 21,18 | 21,27 | -2,75% | 244,00 |
| 09.04.2026 | 21,70 | 22,07 | 21,32 | 21,88 | 0,81% | 670,00 |
| 08.04.2026 | 21,65 | 22,07 | 21,25 | 21,70 | 0,70% | 438,00 |
| 07.04.2026 | 21,40 | 21,70 | 21,05 | 21,55 | 0,70% | 211,00 |
| 02.04.2026 | 21,22 | 21,50 | 21,17 | 21,40 | -0,11% | 65,00 |
| 01.04.2026 | 21,46 | 21,60 | 21,19 | 21,42 | -0,13% | 1.046,00 |
| 31.03.2026 | 20,94 | 21,46 | 20,74 | 21,45 | 3,37% | 138,00 |
| 30.03.2026 | 20,37 | 20,87 | 20,22 | 20,75 | 2,07% | 14,00 |
| 27.03.2026 | 21,09 | 21,30 | 20,28 | 20,33 | -3,32% | 753,00 |
| 26.03.2026 | 20,33 | 21,28 | 20,25 | 21,03 | 2,20% | 648,00 |
| 25.03.2026 | 19,95 | 20,59 | 19,84 | 20,58 | 3,58% | 325,00 |
| 24.03.2026 | 20,16 | 20,31 | 19,81 | 19,86 | -1,09% | - |
| 23.03.2026 | 19,64 | 20,43 | 19,50 | 20,08 | 1,96% | 472,00 |
| 20.03.2026 | 19,36 | 19,76 | 19,20 | 19,70 | 2,19% | 231,00 |
| 19.03.2026 | 19,91 | 19,98 | 19,22 | 19,27 | -3,13% | 1.000,00 |
| 18.03.2026 | 20,37 | 20,37 | 19,56 | 19,90 | -1,53% | - |
| 17.03.2026 | 20,31 | 20,43 | 20,16 | 20,21 | -0,23% | 275,00 |
| 16.03.2026 | 20,46 | 20,63 | 20,20 | 20,25 | -0,48% | 13,00 |
| 13.03.2026 | 20,47 | 20,71 | 19,97 | 20,35 | 0,15% | 185,00 |
| 12.03.2026 | 20,97 | 21,24 | 20,17 | 20,32 | -3,60% | 1.328,00 |
| 11.03.2026 | 21,33 | 21,60 | 20,80 | 21,08 | -1,18% | - |
| 10.03.2026 | 21,37 | 21,80 | 20,98 | 21,33 | 0,16% | 450,00 |
| 09.03.2026 | 20,60 | 21,42 | 20,39 | 21,30 | 2,12% | 4.686,00 |
| 06.03.2026 | 20,98 | 21,33 | 20,40 | 20,85 | -0,45% | 664,00 |
| 05.03.2026 | 21,22 | 21,46 | 20,84 | 20,95 | -1,29% | - |
| 04.03.2026 | 20,51 | 21,32 | 20,40 | 21,22 | 2,92% | 997,00 |
| 03.03.2026 | 20,30 | 21,34 | 20,14 | 20,62 | 0,94% | 132,00 |
| 02.03.2026 | 19,42 | 20,48 | 19,03 | 20,43 | 4,62% | 3.345,00 |
| 27.02.2026 | 20,98 | 21,25 | 19,42 | 19,52 | -7,39% | 1.168,00 |
| 26.02.2026 | 21,17 | 21,20 | 20,07 | 21,08 | 0,21% | 3.019,00 |
| 25.02.2026 | 20,49 | 21,18 | 20,33 | 21,04 | 2,42% | 3.253,00 |
| 24.02.2026 | 20,48 | 20,72 | 20,19 | 20,54 | 0,42% | 5.306,00 |
| 23.02.2026 | 20,45 | 21,05 | 20,10 | 20,45 | -0,84% | 2.665,00 |
| 20.02.2026 | 20,80 | 20,87 | 20,25 | 20,63 | -0,62% | 380,00 |
| 19.02.2026 | 20,60 | 20,91 | 20,48 | 20,76 | 0,68% | - |
| 18.02.2026 | 20,83 | 20,99 | 20,53 | 20,62 | -0,82% | 12,00 |
| 17.02.2026 | 20,47 | 21,04 | 20,44 | 20,79 | 1,14% | 1.892,00 |
| 16.02.2026 | 20,56 | 20,62 | 20,53 | 20,55 | 0,22% | 265,00 |
| 13.02.2026 | 19,87 | 20,80 | 19,82 | 20,51 | 3,14% | - |
| 12.02.2026 | 20,17 | 20,37 | 19,69 | 19,88 | -1,41% | 15.000,00 |
| 11.02.2026 | 20,41 | 20,70 | 19,61 | 20,17 | -1,15% | 786,00 |
| 10.02.2026 | 20,55 | 20,74 | 20,21 | 20,40 | -0,61% | 199,00 |
| 09.02.2026 | 20,65 | 20,96 | 20,38 | 20,53 | -0,80% | 272,00 |
| 06.02.2026 | 20,25 | 20,79 | 20,03 | 20,69 | 1,92% | 1.092,00 |
| 05.02.2026 | 21,24 | 21,47 | 20,25 | 20,30 | -4,34% | 1.245,00 |
| 04.02.2026 | 21,37 | 21,47 | 21,12 | 21,22 | -0,52% | - |
| 03.02.2026 | 21,18 | 21,66 | 20,96 | 21,33 | 0,59% | 1.597,00 |
| 02.02.2026 | 20,23 | 21,32 | 19,85 | 21,21 | 3,39% | 3.590,00 |
| 30.01.2026 | 20,48 | 20,82 | 20,28 | 20,51 | -0,12% | 499,00 |
| 29.01.2026 | 20,17 | 20,56 | 19,95 | 20,54 | 1,48% | 4.225,00 |
| 28.01.2026 | 20,06 | 20,43 | 19,80 | 20,24 | 1,20% | - |
| 27.01.2026 | 20,20 | 20,38 | 19,85 | 20,00 | -0,94% | 5.928,00 |
| 26.01.2026 | 19,86 | 20,89 | 19,85 | 20,19 | 1,25% | 1.228,00 |
| 23.01.2026 | 20,77 | 21,02 | 19,93 | 19,94 | -4,16% | 420,00 |
| 22.01.2026 | 20,67 | 20,92 | 20,45 | 20,80 | 0,73% | 8.451,00 |
| 21.01.2026 | 19,99 | 20,68 | 19,72 | 20,65 | 3,49% | 13.795,00 |
| 20.01.2026 | 19,24 | 19,98 | 19,10 | 19,95 | 3,39% | 1.442,00 |
| 19.01.2026 | 19,31 | 19,36 | 19,29 | 19,30 | -1,39% | 1.098,00 |
| 16.01.2026 | 19,82 | 19,93 | 19,56 | 19,57 | -1,08% | - |
| 15.01.2026 | 19,91 | 19,99 | 19,44 | 19,78 | -0,53% | 6.276,00 |
| 14.01.2026 | 19,23 | 19,97 | 19,14 | 19,89 | 3,54% | 5.884,00 |
| 13.01.2026 | 19,87 | 19,94 | 19,00 | 19,21 | -3,47% | 395,00 |
| 12.01.2026 | 19,43 | 19,96 | 19,05 | 19,90 | 1,84% | 3.524,00 |
| 09.01.2026 | 19,47 | 19,86 | 19,41 | 19,54 | 0,79% | 392,00 |
| 08.01.2026 | 19,40 | 19,67 | 19,28 | 19,39 | -0,43% | 621,00 |
| 07.01.2026 | 19,33 | 20,03 | 19,28 | 19,47 | 0,78% | 2.867,00 |
| 06.01.2026 | 19,42 | 19,61 | 18,93 | 19,32 | -0,73% | 1.056,00 |
| 05.01.2026 | 19,77 | 19,99 | 19,05 | 19,46 | -1,52% | 731,00 |
| 02.01.2026 | 19,98 | 20,15 | 19,57 | 19,76 | -4,08% | 2.563,00 |
| 30.12.2025 | 20,53 | 20,60 | 20,33 | 20,60 | 0,86% | 256,00 |
| 29.12.2025 | 20,68 | 20,70 | 20,40 | 20,43 | -0,56% | 924,00 |
| 23.12.2025 | 20,55 | 20,87 | 20,43 | 20,54 | -0,60% | 11.450,00 |
| 22.12.2025 | 20,15 | 20,84 | 20,12 | 20,67 | 1,85% | 477,00 |
| 19.12.2025 | 20,15 | 20,67 | 20,15 | 20,29 | 0,52% | - |
| 18.12.2025 | 20,42 | 20,88 | 20,00 | 20,19 | -1,30% | 1.032,00 |
| 17.12.2025 | 20,68 | 20,94 | 20,34 | 20,45 | -0,70% | 2.600,00 |
| 16.12.2025 | 20,53 | 20,84 | 20,36 | 20,60 | 0,05% | 130,00 |
| 15.12.2025 | 20,14 | 21,36 | 19,94 | 20,59 | 2,35% | 1.280,00 |
| 12.12.2025 | 19,58 | 20,30 | 19,30 | 20,11 | 2,87% | 800,00 |
| 11.12.2025 | 19,41 | 19,90 | 19,39 | 19,55 | 0,22% | 838,00 |
| 10.12.2025 | 19,39 | 19,58 | 19,05 | 19,51 | 0,58% | 3.540,00 |
| 09.12.2025 | 19,93 | 20,12 | 19,36 | 19,40 | -2,56% | 150,00 |
| 08.12.2025 | 20,20 | 20,49 | 19,87 | 19,91 | -1,53% | 1.434,00 |
| 05.12.2025 | 19,79 | 20,23 | 19,52 | 20,22 | 1,97% | 1.096,00 |